614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,191100,2487176821,1362,1362,1362,1362,14055
|
|
20241016,191000,2487176821,1362,1362,1362,1362,0
|
|
20241016,190900,2487176821,1362,1362,1362,1362,0
|
|
20241016,190800,2487176821,1362,1362,1362,1362,0
|
|
20241016,190700,2487176821,1362,1362,1362,1362,0
|
|
20241016,190600,2487176821,1362,1362,1362,1362,0
|
|
20241016,190500,2487176821,1362,1362,1362,1362,0
|
|
20241016,190400,2487176821,1362,1362,1362,1362,0
|
|
20241016,190300,2487176821,1362,1362,1362,1362,0
|
|
20241016,190200,2487176821,1362,1362,1362,1362,0
|
|
20241016,190100,2487176821,1362,1362,1362,1362,0
|
|
20241016,190000,2487176821,1362,1362,1362,1362,0
|
|
20241016,185900,2487176821,1362,1362,1362,1362,0
|
|
20241016,185800,2487176821,1362,1362,1362,1362,0
|
|
20241016,185700,2487176821,1362,1362,1362,1362,0
|
|
20241016,185600,2487176821,1362,1362,1362,1362,0
|
|
20241016,185500,2487176821,1362,1362,1362,1362,0
|
|
20241016,185400,2487176821,1362,1362,1362,1362,0
|
|
20241016,185300,2487176821,1362,1362,1362,1362,0
|
|
20241016,185200,2487176821,1362,1362,1362,1362,0
|
|
20241016,185100,2487176821,1362,1362,1362,1362,0
|
|
20241016,185000,2487176821,1362,1362,1362,1362,0
|
|
20241016,184900,2487176821,1362,1362,1362,1362,0
|
|
20241016,184800,2487176821,1362,1362,1362,1362,0
|
|
20241016,184700,2487176821,1362,1362,1362,1362,0
|
|
20241016,184600,2487176821,1362,1362,1362,1362,0
|
|
20241016,184500,2487176821,1362,1362,1362,1362,0
|
|
20241016,184400,2487176821,1362,1362,1362,1362,0
|
|
20241016,184300,2487176821,1362,1362,1362,1362,0
|
|
20241016,184200,2487176821,1362,1362,1362,1362,0
|
|
20241016,184100,2487176821,1362,1362,1362,1362,14055
|
|
20241016,184000,2487176821,1362,1362,1362,1362,0
|
|
20241016,183900,2487176821,1362,1362,1362,1362,0
|
|
20241016,183800,2487176821,1362,1362,1362,1362,0
|
|
20241016,183700,2487176821,1362,1362,1362,1362,0
|
|
20241016,183600,2487176821,1362,1362,1362,1362,0
|
|
20241016,183500,2487176821,1362,1362,1362,1362,0
|
|
20241016,183400,2487176821,1362,1362,1362,1362,0
|
|
20241016,183300,2487176821,1362,1362,1362,1362,0
|
|
20241016,183200,2487176821,1362,1362,1362,1362,0
|
|
20241016,183100,2487176821,1362,1362,1362,1362,0
|
|
20241016,183000,2487176821,1362,1362,1362,1362,0
|
|
20241016,182900,2487176821,1362,1362,1362,1362,0
|
|
20241016,182800,2487176821,1362,1362,1362,1362,0
|
|
20241016,182700,2487176821,1362,1362,1362,1362,0
|
|
20241016,182600,2487176821,1362,1362,1362,1362,0
|
|
20241016,182500,2487176821,1362,1362,1362,1362,0
|
|
20241016,182400,2487176821,1362,1362,1362,1362,0
|
|
20241016,182300,2487176821,1362,1362,1362,1362,0
|
|
20241016,182200,2487176821,1362,1362,1362,1362,0
|
|
20241016,182100,2487176821,1362,1362,1362,1362,0
|
|
20241016,182000,2487176821,1362,1362,1362,1362,0
|
|
20241016,181900,2487176821,1362,1362,1362,1362,0
|
|
20241016,181800,2487176821,1362,1362,1362,1362,0
|
|
20241016,181700,2487176821,1362,1362,1362,1362,0
|
|
20241016,181600,2487176821,1362,1362,1362,1362,0
|
|
20241016,181500,2487176821,1362,1362,1362,1362,0
|
|
20241016,181400,2487176821,1362,1362,1362,1362,0
|
|
20241016,181300,2487176821,1362,1362,1362,1362,0
|
|
20241016,181200,2487176821,1362,1362,1362,1362,0
|
|
20241016,181100,2487176821,1362,1362,1362,1362,14055
|
|
20241016,181000,2487176821,1362,1362,1362,1362,0
|
|
20241016,180900,2487176821,1362,1362,1362,1362,0
|
|
20241016,180800,2487176821,1362,1362,1362,1362,0
|
|
20241016,180700,2487176821,1362,1362,1362,1362,0
|
|
20241016,180600,2487176821,1362,1362,1362,1362,0
|
|
20241016,180500,2487176821,1362,1362,1362,1362,0
|
|
20241016,180400,2487176821,1362,1362,1362,1362,0
|
|
20241016,180300,2487176821,1362,1362,1362,1362,0
|
|
20241016,180200,2487176821,1362,1362,1362,1362,0
|
|
20241016,180100,2487176821,1362,1362,1362,1362,0
|
|
20241016,180000,2487176821,1362,1362,1362,1362,0
|
|
20241016,175900,2487176821,1362,1362,1362,1362,0
|
|
20241016,175800,2487176821,1362,1362,1362,1362,0
|
|
20241016,175700,2487176821,1362,1362,1362,1362,0
|
|
20241016,175600,2487176821,1362,1362,1362,1362,0
|
|
20241016,175500,2487176821,1362,1362,1362,1362,0
|
|
20241016,175400,2487176821,1362,1362,1362,1362,0
|
|
20241016,175300,2487176821,1362,1362,1362,1362,0
|
|
20241016,175200,2487176821,1362,1362,1362,1362,0
|
|
20241016,175100,2487176821,1362,1362,1362,1362,0
|
|
20241016,175000,2487176821,1362,1362,1362,1362,0
|
|
20241016,174900,2487176821,1362,1362,1362,1362,0
|
|
20241016,174800,2487176821,1362,1362,1362,1362,0
|
|
20241016,174700,2487176821,1362,1362,1362,1362,0
|
|
20241016,174600,2487176821,1362,1362,1362,1362,0
|
|
20241016,174500,2487176821,1362,1362,1362,1362,0
|
|
20241016,174400,2487176821,1362,1362,1362,1362,0
|
|
20241016,174300,2487176821,1362,1362,1362,1362,0
|
|
20241016,174200,2487176821,1362,1362,1362,1362,0
|
|
20241016,174100,2487176821,1362,1362,1362,1362,14055
|
|
20241016,174000,2487176821,1362,1362,1362,1362,0
|
|
20241016,173900,2487176821,1362,1362,1362,1362,0
|
|
20241016,173800,2487176821,1362,1362,1362,1362,0
|
|
20241016,173700,2487176821,1362,1362,1362,1362,0
|
|
20241016,173600,2487176821,1362,1362,1362,1362,0
|
|
20241016,173500,2487176821,1362,1362,1362,1362,0
|
|
20241016,173400,2487176821,1362,1362,1362,1362,0
|
|
20241016,173300,2487176821,1362,1362,1362,1362,0
|
|
20241016,173200,2487176821,1362,1362,1362,1362,0
|
|
20241016,173100,2487176821,1362,1362,1362,1362,0
|
|
20241016,173000,2487176821,1362,1362,1362,1362,0
|
|
20241016,172900,2487176821,1362,1362,1362,1362,0
|
|
20241016,172800,2487176821,1362,1362,1362,1362,0
|
|
20241016,172700,2487176821,1362,1362,1362,1362,0
|
|
20241016,172600,2487176821,1362,1362,1362,1362,0
|
|
20241016,172500,2487176821,1362,1362,1362,1362,0
|
|
20241016,172400,2487176821,1362,1362,1362,1362,0
|
|
20241016,172300,2487176821,1362,1362,1362,1362,0
|
|
20241016,172200,2487176821,1362,1362,1362,1362,0
|
|
20241016,172100,2487176821,1362,1362,1362,1362,0
|
|
20241016,172000,2487176821,1362,1362,1362,1362,0
|
|
20241016,171900,2487176821,1362,1362,1362,1362,0
|
|
20241016,171800,2487176821,1362,1362,1362,1362,0
|
|
20241016,171700,2487176821,1362,1362,1362,1362,0
|
|
20241016,171600,2487176821,1362,1362,1362,1362,0
|
|
20241016,171500,2487176821,1362,1362,1362,1362,0
|
|
20241016,171400,2487176821,1362,1362,1362,1362,0
|
|
20241016,171300,2487176821,1362,1362,1362,1362,0
|
|
20241016,171200,2487176821,1362,1362,1362,1362,0
|
|
20241016,171100,2487176821,1362,1362,1362,1362,14055
|
|
20241016,171000,2487176821,1362,1362,1362,1362,0
|
|
20241016,170900,2487176821,1362,1362,1362,1362,0
|
|
20241016,170800,2487176821,1362,1362,1362,1362,0
|
|
20241016,170700,2487176821,1362,1362,1362,1362,0
|
|
20241016,170600,2487176821,1362,1362,1362,1362,0
|
|
20241016,170500,2487176821,1362,1362,1362,1362,0
|
|
20241016,170400,2487176821,1362,1362,1362,1362,0
|
|
20241016,170300,2487176821,1362,1362,1362,1362,0
|
|
20241016,170200,2487176821,1362,1362,1362,1362,0
|
|
20241016,170100,2487176821,1362,1362,1362,1362,0
|
|
20241016,170000,2487176821,1362,1362,1362,1362,0
|
|
20241016,165900,2487176821,1362,1362,1362,1362,0
|
|
20241016,165800,2487176821,1362,1362,1362,1362,0
|
|
20241016,165700,2487176821,1362,1362,1362,1362,0
|
|
20241016,165600,2487176821,1362,1362,1362,1362,0
|
|
20241016,165500,2487176821,1362,1362,1362,1362,0
|
|
20241016,165400,2487176821,1362,1362,1362,1362,0
|
|
20241016,165300,2487176821,1362,1362,1362,1362,0
|
|
20241016,165200,2487176821,1362,1362,1362,1362,0
|
|
20241016,165100,2487176821,1362,1362,1362,1362,0
|
|
20241016,165000,2487176821,1362,1362,1362,1362,0
|
|
20241016,164900,2487176821,1362,1362,1362,1362,0
|
|
20241016,164800,2487176821,1362,1362,1362,1362,0
|
|
20241016,164700,2487176821,1362,1362,1362,1362,0
|
|
20241016,164600,2487176821,1362,1362,1362,1362,0
|
|
20241016,164500,2487176821,1362,1362,1362,1362,0
|
|
20241016,164400,2487176821,1362,1362,1362,1362,0
|
|
20241016,164300,2487176821,1362,1362,1362,1362,0
|
|
20241016,164200,2487176821,1362,1362,1362,1362,0
|
|
20241016,164100,2487176821,1362,1362,1362,1362,14055
|
|
20241016,164000,2487176821,1362,1362,1362,1362,0
|
|
20241016,163900,2487176821,1362,1362,1362,1362,0
|
|
20241016,163800,2487176821,1362,1362,1362,1362,0
|
|
20241016,163700,2487176821,1362,1362,1362,1362,0
|
|
20241016,163600,2487176821,1362,1362,1362,1362,0
|
|
20241016,163500,2487176821,1362,1362,1362,1362,0
|
|
20241016,163400,2487176821,1362,1362,1362,1362,0
|
|
20241016,163300,2487176821,1362,1362,1362,1362,0
|
|
20241016,163200,2487176821,1362,1362,1362,1362,0
|
|
20241016,163100,2487176821,1362,1362,1362,1362,0
|
|
20241016,163000,2487176821,1362,1362,1362,1362,0
|
|
20241016,162900,2487176821,1362,1362,1362,1362,0
|
|
20241016,162800,2487176821,1362,1362,1362,1362,0
|
|
20241016,162700,2487176821,1362,1362,1362,1362,0
|
|
20241016,162600,2487176821,1362,1362,1362,1362,0
|
|
20241016,162500,2487176821,1362,1362,1362,1362,0
|
|
20241016,162400,2487176821,1362,1362,1362,1362,0
|
|
20241016,162300,2487176821,1362,1362,1362,1362,0
|
|
20241016,162200,2487176821,1362,1362,1362,1362,0
|
|
20241016,162100,2487176821,1362,1362,1362,1362,0
|
|
20241016,162000,2487176821,1362,1362,1362,1362,0
|
|
20241016,161900,2487176821,1362,1362,1362,1362,0
|
|
20241016,161800,2487176821,1362,1362,1362,1362,0
|
|
20241016,161700,2487176821,1362,1362,1362,1362,0
|
|
20241016,161600,2487176821,1362,1362,1362,1362,0
|
|
20241016,161500,2487176821,1362,1362,1362,1362,0
|
|
20241016,161400,2487176821,1362,1362,1362,1362,0
|
|
20241016,161300,2487176821,1362,1362,1362,1362,0
|
|
20241016,161200,2487176821,1362,1362,1362,1362,0
|
|
20241016,161100,2487176821,1362,1362,1362,1362,14055
|
|
20241016,161000,2487176821,1362,1362,1362,1362,0
|
|
20241016,160900,2487176821,1362,1362,1362,1362,0
|
|
20241016,160800,2487176821,1362,1362,1362,1362,0
|
|
20241016,160700,2487176821,1362,1362,1362,1362,0
|
|
20241016,160600,2487176821,1362,1362,1362,1362,0
|
|
20241016,160500,2487176821,1362,1362,1362,1362,0
|
|
20241016,160400,2487176821,1362,1362,1362,1362,0
|
|
20241016,160300,2487176821,1362,1362,1362,1362,0
|
|
20241016,160200,2487176821,1362,1362,1362,1362,0
|
|
20241016,160100,2487176821,1362,1362,1362,1362,0
|
|
20241016,160000,2487176821,1362,1362,1362,1362,0
|
|
20241016,155900,2487176821,1362,1362,1362,1362,0
|
|
20241016,155800,2487176821,1362,1362,1362,1362,0
|
|
20241016,155700,2487176821,1362,1362,1362,1362,0
|
|
20241016,155600,2487176821,1362,1362,1362,1362,0
|
|
20241016,155500,2487176821,1362,1362,1362,1362,0
|
|
20241016,155400,2487176821,1362,1362,1362,1362,0
|
|
20241016,155300,2487176821,1362,1362,1362,1362,0
|
|
20241016,155200,2487176821,1362,1362,1362,1362,0
|
|
20241016,155100,2487176821,1362,1362,1362,1362,0
|
|
20241016,155000,2487176821,1362,1362,1362,1362,0
|
|
20241016,154900,2487176821,1362,1362,1362,1362,0
|
|
20241016,154800,2487176821,1362,1362,1362,1362,0
|
|
20241016,154700,2487176821,1362,1362,1362,1362,0
|
|
20241016,154600,2487176821,1362,1362,1362,1362,0
|
|
20241016,154500,2487176821,1362,1362,1362,1362,0
|
|
20241016,154400,2487176821,1362,1362,1362,1362,0
|
|
20241016,154300,2487176821,1362,1362,1362,1362,0
|
|
20241016,154200,2487176821,1362,1362,1362,1362,0
|
|
20241016,154100,2487176821,1362,1362,1362,1362,14055
|
|
20241016,154000,2487176821,1362,1362,1362,1362,0
|
|
20241016,153900,2487176821,1362,1362,1362,1362,0
|
|
20241016,153800,2487176821,1362,1362,1362,1362,0
|
|
20241016,153700,2487176821,1362,1362,1362,1362,0
|
|
20241016,153600,2487176821,1362,1362,1362,1362,0
|
|
20241016,153500,2487176821,1362,1362,1362,1362,0
|
|
20241016,153400,2487176821,1362,1362,1362,1362,0
|
|
20241016,153300,2487176821,1362,1362,1362,1362,0
|
|
20241016,153200,2487176821,1362,1362,1362,1362,0
|
|
20241016,153100,2487176821,1362,1362,1362,1362,0
|
|
20241016,153000,2487176821,1362,1362,1362,1362,14055
|
|
20241016,152900,2468033911,1362,1362,1362,1362,0
|
|
20241016,152800,2468033911,1362,1362,1362,1362,0
|
|
20241016,152700,2468033911,1362,1362,1362,1362,0
|
|
20241016,152600,2468033911,1362,1362,1362,1362,0
|
|
20241016,152500,2468033911,1362,1362,1362,1362,0
|
|
20241016,152400,2468033911,1362,1362,1362,1362,0
|
|
20241016,152300,2468033911,1362,1362,1362,1362,0
|
|
20241016,152200,2468033911,1362,1362,1362,1362,0
|
|
20241016,152100,2468033911,1362,1362,1362,1362,0
|
|
20241016,152000,2468033911,1362,1362,1362,1362,0
|
|
20241016,151900,2468033911,1362,1363,1363,1362,1271
|
|
20241016,151800,2466302039,1364,1364,1364,1362,5120
|
|
20241016,151700,2459327707,1364,1363,1364,1362,3943
|
|
20241016,151600,2453953891,1363,1362,1363,1362,304
|
|
20241016,151500,2453539839,1363,1361,1363,1361,2358
|
|
20241016,151400,2450328499,1363,1363,1363,1363,33
|
|
20241016,151300,2450283520,1363,1363,1363,1360,922
|
|
20241016,151200,2449028010,1363,1363,1363,1360,1408
|
|
20241016,151100,2447110254,1363,1363,1363,1360,1522
|
|
20241016,151000,2445040277,1363,1359,1363,1359,4058
|
|
20241016,150900,2439516019,1363,1358,1363,1358,13388
|
|
20241016,150800,2421316067,1358,1359,1359,1358,2954
|
|
20241016,150700,2417304035,1359,1359,1359,1359,1
|
|
20241016,150600,2417302676,1359,1359,1359,1359,1
|
|
20241016,150500,2417301317,1358,1360,1360,1358,1146
|
|
20241016,150400,2415745039,1358,1359,1360,1358,285
|
|
20241016,150300,2415357996,1359,1360,1360,1359,109
|
|
20241016,150200,2415209758,1360,1360,1360,1360,0
|
|
20241016,150100,2415209758,1360,1360,1360,1360,5
|
|
20241016,150000,2415202958,1362,1360,1362,1352,11440
|
|
20241016,145900,2399702577,1362,1356,1362,1355,1001
|
|
20241016,145800,2398345805,1356,1356,1356,1355,7090
|
|
20241016,145700,2388736434,1356,1362,1362,1356,816
|
|
20241016,145600,2387626820,1356,1360,1360,1356,1734
|
|
20241016,145500,2385274848,1362,1361,1362,1356,1113
|
|
20241016,145400,2383762840,1362,1361,1362,1356,9470
|
|
20241016,145300,2370904898,1362,1362,1362,1362,11
|
|
20241016,145200,2370889916,1362,1360,1362,1360,1084
|
|
20241016,145100,2369415654,1359,1359,1359,1359,1657
|
|
20241016,145000,2367163791,1359,1363,1363,1359,234
|
|
20241016,144900,2366845757,1364,1364,1364,1364,1
|
|
20241016,144800,2366844393,1362,1362,1362,1362,1307
|
|
20241016,144700,2365064259,1359,1361,1361,1359,5000
|
|
20241016,144600,2358263933,1364,1364,1364,1364,2
|
|
20241016,144500,2358261205,1364,1364,1364,1364,9
|
|
20241016,144400,2358248929,1364,1364,1364,1364,13
|
|
20241016,144300,2358231197,1364,1364,1364,1364,2
|
|
20241016,144200,2358228469,1364,1360,1364,1360,1495
|
|
20241016,144100,2356194487,1360,1365,1365,1360,9
|
|
20241016,144000,2356182214,1365,1365,1365,1360,5573
|
|
20241016,143900,2348600419,1365,1365,1365,1365,1
|
|
20241016,143800,2348599054,1360,1360,1360,1360,2300
|
|
20241016,143700,2345471054,1360,1360,1360,1360,0
|
|
20241016,143600,2345471054,1360,1360,1360,1358,13599
|
|
20241016,143500,2326978760,1361,1362,1362,1361,749
|
|
20241016,143400,2325959370,1362,1363,1363,1362,26
|
|
20241016,143300,2325923943,1363,1362,1363,1361,642
|
|
20241016,143200,2325049939,1362,1362,1362,1361,411
|
|
20241016,143100,2324490557,1362,1362,1362,1362,3
|
|
20241016,143000,2324486471,1363,1362,1363,1362,101
|
|
20241016,142900,2324348908,1363,1363,1363,1363,11
|
|
20241016,142800,2324333915,1362,1361,1362,1361,150
|
|
20241016,142700,2324129665,1363,1363,1363,1363,1
|
|
20241016,142600,2324128302,1361,1361,1361,1361,100
|
|
20241016,142500,2323992202,1361,1361,1361,1361,105
|
|
20241016,142400,2323849297,1361,1362,1362,1361,520
|
|
20241016,142300,2323141201,1364,1366,1366,1364,848
|
|
20241016,142200,2321984527,1364,1367,1367,1364,147
|
|
20241016,142100,2321784016,1366,1366,1366,1366,1000
|
|
20241016,142000,2320418016,1367,1367,1367,1367,13
|
|
20241016,141900,2320400245,1367,1367,1367,1367,1
|
|
20241016,141800,2320398878,1364,1366,1366,1364,10170
|
|
20241016,141700,2306506816,1365,1365,1365,1365,500
|
|
20241016,141600,2305824316,1365,1363,1365,1363,2022
|
|
20241016,141500,2303066759,1362,1362,1362,1362,148
|
|
20241016,141400,2302865183,1363,1363,1363,1361,3
|
|
20241016,141300,2302861096,1361,1361,1361,1361,890
|
|
20241016,141200,2301649806,1360,1361,1361,1360,90
|
|
20241016,141100,2301527359,1363,1363,1363,1363,7
|
|
20241016,141000,2301517818,1358,1360,1363,1358,9039
|
|
20241016,140900,2289230942,1363,1360,1363,1360,102
|
|
20241016,140800,2289092219,1360,1361,1363,1360,1863
|
|
20241016,140700,2286558136,1362,1363,1363,1362,951
|
|
20241016,140600,2285262873,1363,1360,1363,1360,396
|
|
20241016,140500,2284724310,1360,1361,1361,1360,1000
|
|
20241016,140400,2283364265,1362,1362,1362,1362,260
|
|
20241016,140300,2283010145,1363,1360,1363,1360,2
|
|
20241016,140200,2283007422,1360,1360,1360,1360,10
|
|
20241016,140100,2282993822,1360,1360,1360,1360,0
|
|
20241016,140000,2282993822,1360,1363,1363,1360,536
|
|
20241016,135900,2282264326,1363,1362,1363,1362,5
|
|
20241016,135800,2282257515,1364,1364,1364,1364,15
|
|
20241016,135700,2282237055,1364,1364,1364,1364,0
|
|
20241016,135600,2282237055,1364,1363,1364,1363,102
|
|
20241016,135500,2282098027,1364,1364,1364,1364,5
|
|
20241016,135400,2282091207,1360,1360,1360,1360,5
|
|
20241016,135300,2282084407,1360,1364,1364,1360,433
|
|
20241016,135200,2281493871,1364,1364,1364,1364,1000
|
|
20241016,135100,2280129871,1365,1362,1365,1362,3647
|
|
20241016,135000,2275158411,1360,1360,1360,1360,2000
|
|
20241016,134900,2272438411,1362,1362,1362,1362,1
|
|
20241016,134800,2272437049,1360,1360,1360,1360,229
|
|
20241016,134700,2272125609,1360,1360,1360,1360,0
|
|
20241016,134600,2272125609,1360,1360,1360,1360,0
|
|
20241016,134500,2272125609,1360,1360,1360,1360,758
|
|
20241016,134400,2271094729,1361,1361,1361,1361,9
|
|
20241016,134300,2271082480,1361,1361,1361,1361,101
|
|
20241016,134200,2270945019,1359,1359,1361,1359,771
|
|
20241016,134100,2269897228,1361,1359,1361,1359,5
|
|
20241016,134000,2269890431,1359,1359,1359,1359,1
|
|
20241016,133900,2269889072,1359,1359,1359,1359,97
|
|
20241016,133800,2269757249,1361,1359,1362,1359,762
|
|
20241016,133700,2268721686,1362,1359,1362,1359,103
|
|
20241016,133600,2268581706,1362,1362,1362,1362,0
|
|
20241016,133500,2268581706,1362,1359,1362,1359,54
|
|
20241016,133400,2268508317,1360,1362,1362,1360,118
|
|
20241016,133300,2268347815,1362,1362,1362,1362,6
|
|
20241016,133200,2268339643,1358,1359,1359,1358,8000
|
|
20241016,133100,2257470643,1359,1360,1360,1359,2097
|
|
20241016,133000,2254618820,1360,1360,1360,1360,10
|
|
20241016,132900,2254605220,1362,1360,1362,1360,95
|
|
20241016,132800,2254476018,1360,1359,1360,1359,140
|
|
20241016,132700,2254285757,1360,1360,1362,1359,452
|
|
20241016,132600,2253671019,1362,1362,1362,1362,10
|
|
20241016,132500,2253657399,1363,1363,1363,1363,0
|
|
20241016,132400,2253657399,1363,1362,1363,1362,150
|
|
20241016,132300,2253453061,1363,1360,1363,1360,801
|
|
20241016,132200,2252363698,1363,1360,1363,1360,3643
|
|
20241016,132100,2247408391,1360,1360,1360,1360,6
|
|
20241016,132000,2247400231,1359,1359,1359,1359,0
|
|
20241016,131900,2247400231,1359,1361,1361,1359,66
|
|
20241016,131800,2247310498,1361,1361,1361,1361,0
|
|
20241016,131700,2247310498,1361,1361,1361,1361,2
|
|
20241016,131600,2247307776,1361,1361,1361,1361,10
|
|
20241016,131500,2247294166,1363,1363,1363,1363,156
|
|
20241016,131400,2247081538,1358,1358,1358,1358,0
|
|
20241016,131300,2247081538,1358,1361,1361,1357,205
|
|
20241016,131200,2246803212,1363,1363,1363,1363,0
|
|
20241016,131100,2246803212,1363,1357,1363,1357,812
|
|
20241016,131000,2245700704,1358,1363,1363,1357,10000
|
|
20241016,130900,2232126636,1360,1362,1363,1360,2374
|
|
20241016,130800,2228895470,1363,1363,1363,1363,1
|
|
20241016,130700,2228894107,1358,1363,1363,1358,858
|
|
20241016,130600,2227725898,1364,1364,1364,1364,0
|
|
20241016,130500,2227725898,1364,1364,1364,1364,1
|
|
20241016,130400,2227724534,1359,1362,1362,1359,1221
|
|
20241016,130300,2226065192,1364,1359,1364,1359,2220
|
|
20241016,130200,2223040667,1359,1364,1364,1359,720
|
|
20241016,130100,2222059660,1363,1363,1363,1363,1
|
|
20241016,130000,2222058297,1359,1363,1364,1359,25
|
|
20241016,125900,2222024298,1364,1363,1364,1363,124
|
|
20241016,125800,2221855284,1363,1363,1363,1363,1
|
|
20241016,125700,2221853921,1364,1359,1364,1359,13
|
|
20241016,125600,2221836241,1360,1364,1364,1360,80
|
|
20241016,125500,2221727231,1364,1364,1364,1364,11
|
|
20241016,125400,2221712227,1357,1358,1364,1357,1683
|
|
20241016,125300,2219426951,1357,1364,1364,1357,3303
|
|
20241016,125200,2214941937,1358,1361,1361,1358,2912
|
|
20241016,125100,2210985190,1364,1364,1364,1364,0
|
|
20241016,125000,2210985190,1364,1361,1364,1360,300
|
|
20241016,124900,2210576957,1362,1362,1364,1362,55
|
|
20241016,124800,2210502035,1364,1364,1364,1361,368
|
|
20241016,124700,2210000840,1364,1361,1364,1361,4055
|
|
20241016,124600,2204472561,1361,1361,1361,1357,717
|
|
20241016,124500,2203499584,1357,1361,1361,1356,5212
|
|
20241016,124400,2196427385,1361,1361,1361,1361,1209
|
|
20241016,124300,2194781936,1364,1364,1364,1364,80
|
|
20241016,124200,2194672816,1364,1360,1364,1360,4619
|
|
20241016,124100,2188375816,1355,1362,1362,1355,50253
|
|
20241016,124000,2120219117,1366,1364,1366,1361,1549
|
|
20241016,123900,2118109431,1366,1366,1366,1366,7
|
|
20241016,123800,2118099869,1362,1364,1366,1362,672
|
|
20241016,123700,2117184429,1366,1362,1366,1362,103
|
|
20241016,123600,2117044133,1360,1362,1362,1360,4167
|
|
20241016,123500,2111376940,1366,1363,1366,1359,40422
|
|
20241016,123400,2056385912,1363,1367,1367,1362,18594
|
|
20241016,123300,2031010988,1369,1372,1372,1367,2226
|
|
20241016,123200,2027964053,1372,1371,1372,1370,36
|
|
20241016,123100,2027914680,1372,1372,1372,1372,1
|
|
20241016,123000,2027913308,1370,1372,1372,1370,557
|
|
20241016,122900,2027150216,1370,1370,1372,1370,24
|
|
20241016,122800,2027117304,1373,1373,1373,1373,1
|
|
20241016,122700,2027115931,1369,1372,1373,1369,131
|
|
20241016,122600,2026936500,1373,1372,1373,1371,1476
|
|
20241016,122500,2024910470,1371,1371,1371,1371,282
|
|
20241016,122400,2024523848,1371,1371,1371,1370,15
|
|
20241016,122300,2024503295,1369,1369,1369,1369,1
|
|
20241016,122200,2024501926,1369,1369,1369,1369,36
|
|
20241016,122100,2024452642,1369,1371,1371,1369,2
|
|
20241016,122000,2024449902,1371,1371,1371,1371,1
|
|
20241016,121900,2024448531,1366,1366,1366,1366,0
|
|
20241016,121800,2024448531,1366,1370,1370,1366,8180
|
|
20241016,121700,2013265688,1369,1372,1372,1369,550
|
|
20241016,121600,2012512314,1372,1372,1372,1372,0
|
|
20241016,121500,2012512314,1372,1370,1372,1370,1464
|
|
20241016,121400,2010506632,1370,1370,1370,1370,837
|
|
20241016,121300,2009359942,1370,1370,1370,1370,1
|
|
20241016,121200,2009358572,1370,1370,1370,1370,425
|
|
20241016,121100,2008776322,1372,1371,1372,1370,1512
|
|
20241016,121000,2006704067,1372,1370,1372,1370,1103
|
|
20241016,120900,2005192951,1372,1370,1372,1370,1301
|
|
20241016,120800,2003410579,1370,1370,1370,1370,1847
|
|
20241016,120700,2000880189,1372,1372,1372,1372,1
|
|
20241016,120600,2000878817,1372,1372,1372,1372,27
|
|
20241016,120500,2000841773,1370,1372,1373,1370,2001
|
|
20241016,120400,1998100398,1373,1372,1374,1372,1252
|
|
20241016,120300,1996382650,1372,1370,1372,1367,11720
|
|
20241016,120200,1980353487,1371,1370,1371,1370,3217
|
|
20241016,120100,1975945997,1370,1370,1370,1370,2302
|
|
20241016,120000,1972792257,1369,1370,1370,1369,972
|
|
20241016,115900,1971461586,1370,1370,1370,1370,1074
|
|
20241016,115800,1969990206,1370,1370,1370,1370,1001
|
|
20241016,115700,1968618836,1371,1371,1371,1371,6
|
|
20241016,115600,1968610610,1371,1370,1371,1370,151
|
|
20241016,115500,1968403739,1370,1369,1370,1369,251
|
|
20241016,115400,1968060119,1370,1371,1371,1370,528
|
|
20241016,115300,1967336697,1372,1373,1375,1372,97
|
|
20241016,115200,1967203609,1375,1372,1375,1372,105
|
|
20241016,115100,1967059396,1376,1376,1376,1376,30
|
|
20241016,115000,1967018116,1376,1373,1376,1373,4965
|
|
20241016,114900,1960192340,1373,1370,1373,1370,1212
|
|
20241016,114800,1958529464,1370,1371,1371,1370,138
|
|
20241016,114700,1958340363,1371,1371,1371,1371,40
|
|
20241016,114600,1958285523,1368,1369,1369,1368,5072
|
|
20241016,114500,1951346707,1372,1372,1372,1369,12074
|
|
20241016,114400,1934807006,1372,1373,1374,1372,723
|
|
20241016,114300,1933814875,1373,1374,1374,1373,206
|
|
20241016,114200,1933531854,1374,1374,1374,1374,0
|
|
20241016,114100,1933531854,1374,1372,1374,1371,2515
|
|
20241016,114000,1930081251,1372,1372,1372,1372,119
|
|
20241016,113900,1929917983,1374,1372,1374,1371,749
|
|
20241016,113800,1928891047,1374,1374,1374,1374,2
|
|
20241016,113700,1928888299,1375,1375,1375,1375,0
|
|
20241016,113600,1928888299,1375,1373,1375,1371,305
|
|
20241016,113500,1928470138,1375,1371,1375,1371,6
|
|
20241016,113400,1928461900,1370,1372,1373,1370,311
|
|
20241016,113300,1928035573,1371,1370,1371,1370,225
|
|
20241016,113200,1927727309,1371,1372,1372,1371,141
|
|
20241016,113100,1927533992,1372,1372,1372,1372,2
|
|
20241016,113000,1927531248,1371,1371,1371,1369,1437
|
|
20241016,112900,1925562069,1371,1371,1371,1371,100
|
|
20241016,112800,1925424969,1371,1371,1371,1369,736
|
|
20241016,112700,1924416965,1370,1370,1371,1369,4009
|
|
20241016,112600,1918925456,1370,1370,1370,1370,99
|
|
20241016,112500,1918789826,1370,1371,1371,1370,2742
|
|
20241016,112400,1915032686,1371,1371,1371,1371,619
|
|
20241016,112300,1914184037,1372,1373,1375,1372,617
|
|
20241016,112200,1913337425,1376,1376,1376,1376,22
|
|
20241016,112100,1913307153,1376,1376,1376,1376,0
|
|
20241016,112000,1913307153,1376,1373,1376,1373,219
|
|
20241016,111900,1913005815,1372,1371,1372,1370,2348
|
|
20241016,111800,1909787814,1371,1371,1372,1371,249
|
|
20241016,111700,1909446363,1371,1371,1371,1371,1209
|
|
20241016,111600,1907788824,1371,1370,1371,1370,167
|
|
20241016,111500,1907559933,1370,1370,1370,1370,1055
|
|
20241016,111400,1906114583,1371,1370,1371,1370,831
|
|
20241016,111300,1904975982,1370,1370,1370,1370,2294
|
|
20241016,111200,1901833202,1370,1371,1371,1370,1260
|
|
20241016,111100,1900106938,1370,1370,1371,1370,801
|
|
20241016,111000,1899009368,1370,1369,1370,1369,2866
|
|
20241016,110900,1895085798,1372,1370,1372,1370,72560
|
|
20241016,110800,1795678572,1370,1372,1372,1370,2850
|
|
20241016,110700,1791771256,1372,1371,1372,1371,1335
|
|
20241016,110600,1789939939,1370,1371,1372,1370,1296
|
|
20241016,110500,1788163112,1372,1371,1372,1370,1524
|
|
20241016,110400,1786073706,1371,1373,1373,1371,8073
|
|
20241016,110300,1774998641,1373,1373,1373,1373,762
|
|
20241016,110200,1773952415,1373,1375,1375,1373,2387
|
|
20241016,110100,1770672507,1375,1376,1376,1375,2548
|
|
20241016,110000,1767168501,1376,1376,1376,1376,10
|
|
20241016,105900,1767154741,1376,1375,1376,1375,685
|
|
20241016,105800,1766212862,1375,1377,1377,1375,2449
|
|
20241016,105700,1762844739,1376,1376,1376,1376,500
|
|
20241016,105600,1762156739,1376,1376,1376,1376,0
|
|
20241016,105500,1762156739,1376,1376,1376,1376,1500
|
|
20241016,105400,1760092739,1376,1375,1376,1375,1788
|
|
20241016,105300,1757634225,1375,1376,1376,1375,5513
|
|
20241016,105200,1750049985,1375,1375,1375,1375,179
|
|
20241016,105100,1749803860,1375,1375,1375,1375,0
|
|
20241016,105000,1749803860,1375,1375,1375,1375,350
|
|
20241016,104900,1749322610,1375,1375,1375,1375,194
|
|
20241016,104800,1749055860,1375,1375,1375,1375,54
|
|
20241016,104700,1748981610,1375,1375,1375,1375,3264
|
|
20241016,104600,1744493610,1375,1377,1377,1375,628
|
|
20241016,104500,1743630094,1375,1377,1377,1375,2252
|
|
20241016,104400,1740531686,1376,1376,1376,1376,107
|
|
20241016,104300,1740384454,1377,1377,1377,1377,50
|
|
20241016,104200,1740315604,1376,1378,1378,1376,110
|
|
20241016,104100,1740164232,1378,1376,1378,1375,3106
|
|
20241016,104000,1735889509,1379,1379,1379,1379,20
|
|
20241016,103900,1735861929,1379,1380,1380,1379,22
|
|
20241016,103800,1735831579,1379,1379,1379,1379,1798
|
|
20241016,103700,1733352137,1380,1380,1380,1380,47
|
|
20241016,103600,1733287277,1380,1379,1381,1379,7803
|
|
20241016,103500,1722520630,1379,1375,1380,1375,3695
|
|
20241016,103400,1717439983,1380,1374,1380,1374,1005
|
|
20241016,103300,1716059088,1380,1380,1381,1375,3484
|
|
20241016,103200,1711261165,1375,1376,1376,1375,599
|
|
20241016,103100,1710437538,1375,1380,1380,1375,82
|
|
20241016,103000,1710324728,1375,1375,1375,1375,2016
|
|
20241016,102900,1707552728,1375,1380,1380,1375,4
|
|
20241016,102800,1707547213,1381,1377,1381,1375,1215
|
|
20241016,102700,1705873905,1377,1380,1380,1377,119
|
|
20241016,102600,1705709691,1376,1376,1376,1376,0
|
|
20241016,102500,1705709691,1376,1376,1376,1376,23
|
|
20241016,102400,1705678043,1375,1379,1380,1375,5615
|
|
20241016,102300,1697953880,1379,1375,1379,1375,3514
|
|
20241016,102200,1693111459,1378,1378,1378,1378,1
|
|
20241016,102100,1693110081,1378,1378,1378,1378,9
|
|
20241016,102000,1693097679,1374,1374,1374,1374,1
|
|
20241016,101900,1693096305,1373,1373,1373,1373,20
|
|
20241016,101800,1693068845,1373,1378,1378,1373,2048
|
|
20241016,101700,1690256920,1373,1373,1377,1373,1656
|
|
20241016,101600,1687976940,1373,1374,1374,1373,1905
|
|
20241016,101500,1685359747,1374,1377,1377,1374,102
|
|
20241016,101400,1685219585,1377,1377,1377,1373,357
|
|
20241016,101300,1684729035,1377,1377,1378,1377,3775
|
|
20241016,101200,1679527459,1373,1375,1375,1373,1756
|
|
20241016,101100,1677116465,1373,1373,1377,1373,3507
|
|
20241016,101000,1672301330,1378,1378,1378,1378,493
|
|
20241016,100900,1671621976,1373,1373,1378,1372,3059
|
|
20241016,100800,1667417569,1373,1373,1373,1373,230
|
|
20241016,100700,1667101779,1373,1373,1373,1373,337
|
|
20241016,100600,1666639078,1376,1376,1376,1372,1462
|
|
20241016,100500,1664632910,1376,1374,1376,1373,4017
|
|
20241016,100400,1659113896,1374,1376,1376,1370,134
|
|
20241016,100300,1658930194,1370,1374,1377,1370,67419
|
|
20241016,100200,1566510733,1374,1378,1378,1374,822
|
|
20241016,100100,1565381225,1378,1378,1378,1374,14167
|
|
20241016,100000,1545907776,1378,1376,1378,1376,116
|
|
20241016,095900,1545747938,1379,1379,1379,1375,58
|
|
20241016,095800,1545668160,1375,1379,1379,1375,3832
|
|
20241016,095700,1540394392,1379,1380,1380,1379,1117
|
|
20241016,095600,1538854044,1380,1381,1381,1380,2865
|
|
20241016,095500,1534899233,1380,1380,1380,1380,2555
|
|
20241016,095400,1531373333,1380,1375,1380,1375,3698
|
|
20241016,095300,1526284943,1374,1376,1376,1374,4003
|
|
20241016,095200,1520780707,1376,1377,1379,1376,3775
|
|
20241016,095100,1515580671,1377,1375,1379,1375,2043
|
|
20241016,095000,1512771510,1375,1379,1380,1375,19513
|
|
20241016,094900,1485913223,1380,1382,1382,1380,5987
|
|
20241016,094800,1477646737,1383,1383,1383,1381,8041
|
|
20241016,094700,1466531729,1383,1388,1388,1383,5673
|
|
20241016,094600,1458676469,1388,1389,1389,1384,488
|
|
20241016,094500,1457999690,1390,1386,1390,1386,207
|
|
20241016,094400,1457712127,1384,1381,1384,1381,7986
|
|
20241016,094300,1446663831,1383,1381,1383,1379,1103
|
|
20241016,094200,1445141479,1383,1383,1383,1381,1204
|
|
20241016,094100,1443476365,1383,1383,1383,1379,2658
|
|
20241016,094000,1439807735,1383,1379,1383,1379,2241
|
|
20241016,093900,1436714144,1379,1380,1380,1378,22962
|
|
20241016,093800,1405047683,1381,1382,1382,1380,3292
|
|
20241016,093700,1400500544,1382,1382,1383,1381,646
|
|
20241016,093600,1399607759,1382,1382,1383,1380,8172
|
|
20241016,093500,1388319788,1382,1384,1384,1382,6022
|
|
20241016,093400,1379991834,1384,1385,1385,1383,4750
|
|
20241016,093300,1373417352,1385,1385,1386,1385,4035
|
|
20241016,093200,1367828873,1386,1385,1386,1385,1056
|
|
20241016,093100,1366366262,1385,1386,1386,1383,563
|
|
20241016,093000,1365587069,1383,1383,1386,1383,4905
|
|
20241016,092900,1358799857,1383,1383,1387,1383,3568
|
|
20241016,092800,1353865227,1384,1385,1385,1384,3829
|
|
20241016,092700,1348565784,1387,1388,1388,1383,3231
|
|
20241016,092600,1344087541,1387,1382,1388,1381,6716
|
|
20241016,092500,1334772336,1382,1381,1388,1380,15409
|
|
20241016,092400,1313482103,1381,1381,1382,1381,6214
|
|
20241016,092300,1304900535,1381,1381,1382,1380,19673
|
|
20241016,092200,1277740408,1382,1381,1382,1380,19437
|
|
20241016,092100,1250898124,1381,1382,1383,1381,12360
|
|
20241016,092000,1233823604,1382,1393,1393,1382,13198
|
|
20241016,091900,1215550526,1390,1396,1396,1387,2665
|
|
20241016,091800,1211849459,1388,1393,1400,1388,1001
|
|
20241016,091700,1210451969,1392,1385,1400,1385,19763
|
|
20241016,091600,1182939420,1387,1381,1387,1380,30496
|
|
20241016,091500,1140750618,1384,1388,1389,1380,33368
|
|
20241016,091400,1094483740,1388,1397,1398,1388,30176
|
|
20241016,091300,1052426031,1397,1400,1403,1397,24695
|
|
20241016,091200,1017874855,1400,1405,1405,1400,20122
|
|
20241016,091100,989655449,1405,1403,1413,1403,15717
|
|
20241016,091000,967566900,1406,1413,1413,1403,26998
|
|
20241016,090900,929582577,1411,1413,1421,1411,5884
|
|
20241016,090800,921263812,1413,1423,1423,1412,14978
|
|
20241016,090700,900053489,1424,1428,1429,1414,17300
|
|
20241016,090600,875498695,1420,1410,1430,1410,24516
|
|
20241016,090500,840733995,1410,1420,1433,1405,14800
|
|
20241016,090400,819881668,1436,1439,1443,1378,192146
|
|
20241016,090300,546653968,1432,1423,1439,1418,65746
|
|
20241016,090200,453044710,1420,1426,1427,1405,35534
|
|
20241016,090100,402699623,1409,1432,1445,1403,153886
|
|
20241016,090000,183010083,1429,1406,1436,1406,128946
|